Veste S.A. Estilo (BVMF:VSTE3)
Brazil
· Delayed Price · Currency is BRL 4.150
-0.080 (-1.89%)
At close: Dec 5, 2025
Veste S.A. Estilo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.24 | 4.28 | 4.15 | 4.15 | 4.15 | -1.89% | 10,400 |
| Dec 4, 2025 | 4.29 | 4.29 | 4.20 | 4.23 | 4.23 | -0.47% | 27,700 |
| Dec 3, 2025 | 4.27 | 4.31 | 4.25 | 4.25 | 4.25 | -0.93% | 22,400 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.27 | 4.29 | 4.29 | -0.23% | 11,000 |
| Dec 1, 2025 | 4.27 | 4.35 | 4.26 | 4.30 | 4.30 | 0.70% | 36,900 |
| Nov 28, 2025 | 4.36 | 4.36 | 4.27 | 4.27 | 4.27 | 0.23% | 30,200 |
| Nov 27, 2025 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -1.62% | 8,600 |
| Nov 26, 2025 | 4.34 | 4.34 | 4.31 | 4.33 | 4.33 | -0.23% | 22,500 |
| Nov 25, 2025 | 4.46 | 4.46 | 4.20 | 4.34 | 4.34 | -2.47% | 41,200 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.33 | 4.45 | 4.45 | -1.11% | 48,100 |
| Nov 21, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -2.60% | 4,200 |
| Nov 19, 2025 | 4.67 | 4.67 | 4.57 | 4.62 | 4.62 | -1.91% | 46,000 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.62 | 4.71 | 4.71 | -3.68% | 47,900 |
| Nov 17, 2025 | 4.77 | 4.92 | 4.77 | 4.89 | 4.89 | -0.61% | 3,700 |
| Nov 14, 2025 | 5.00 | 5.00 | 4.78 | 4.92 | 4.92 | 2.50% | 20,900 |
| Nov 13, 2025 | 4.80 | 4.86 | 4.80 | 4.80 | 4.80 | 0.21% | 8,200 |
| Nov 12, 2025 | 4.78 | 4.82 | 4.78 | 4.79 | 4.79 | 0.84% | 6,100 |
| Nov 11, 2025 | 4.78 | 4.78 | 4.72 | 4.75 | 4.75 | - | 3,500 |
| Nov 10, 2025 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | -0.42% | 34,200 |
| Nov 7, 2025 | 4.72 | 4.77 | 4.72 | 4.77 | 4.77 | 0.63% | 600 |
| Nov 6, 2025 | 4.83 | 4.83 | 4.71 | 4.74 | 4.74 | -1.66% | 2,500 |
| Nov 5, 2025 | 4.78 | 4.82 | 4.72 | 4.82 | 4.82 | 0.21% | 6,600 |
| Nov 4, 2025 | 4.81 | 4.81 | 4.74 | 4.81 | 4.81 | 1.48% | 1,900 |
| Nov 3, 2025 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | -0.21% | 600 |
| Oct 31, 2025 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | 1.93% | 3,000 |
| Oct 30, 2025 | 4.65 | 4.67 | 4.65 | 4.66 | 4.66 | 0.22% | 300 |
| Oct 29, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | 200 |
| Oct 28, 2025 | 4.64 | 4.65 | 4.56 | 4.64 | 4.64 | -0.43% | 40,800 |
| Oct 27, 2025 | 4.66 | 4.66 | 4.65 | 4.66 | 4.66 | - | 40,000 |
| Oct 24, 2025 | 4.66 | 4.67 | 4.62 | 4.66 | 4.66 | - | 43,500 |
| Oct 23, 2025 | 4.66 | 4.66 | 4.55 | 4.66 | 4.66 | - | 50,400 |
| Oct 22, 2025 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | -0.21% | 40,200 |
| Oct 21, 2025 | 4.65 | 4.70 | 4.63 | 4.67 | 4.67 | 3.09% | 41,400 |
| Oct 20, 2025 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | -1.31% | 800 |
| Oct 17, 2025 | 4.63 | 4.63 | 4.31 | 4.59 | 4.59 | -0.86% | 9,600 |
| Oct 16, 2025 | 4.69 | 4.69 | 4.63 | 4.63 | 4.63 | -1.07% | 2,300 |
| Oct 15, 2025 | 4.70 | 4.71 | 4.68 | 4.68 | 4.68 | 0.65% | 2,200 |
| Oct 14, 2025 | 4.59 | 4.68 | 4.59 | 4.65 | 4.65 | 1.31% | 3,400 |
| Oct 13, 2025 | 4.90 | 4.94 | 4.59 | 4.59 | 4.59 | -4.18% | 4,500 |
| Oct 10, 2025 | 4.97 | 4.97 | 4.79 | 4.79 | 4.79 | -3.04% | 400 |
| Oct 9, 2025 | 4.83 | 4.94 | 4.83 | 4.94 | 4.94 | -0.60% | 2,200 |
| Oct 8, 2025 | 4.81 | 5.08 | 4.81 | 4.97 | 4.97 | 4.85% | 81,600 |
| Oct 7, 2025 | 4.97 | 4.97 | 4.72 | 4.74 | 4.74 | -6.69% | 4,500 |
| Oct 6, 2025 | 5.16 | 5.16 | 5.00 | 5.08 | 5.08 | -2.50% | 4,300 |
| Oct 3, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 200 |
| Oct 2, 2025 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | -0.57% | 600 |
| Oct 1, 2025 | 5.22 | 5.25 | 5.22 | 5.24 | 5.24 | - | 3,000 |
| Sep 30, 2025 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | -1.13% | 1,000 |
| Sep 29, 2025 | 5.33 | 5.33 | 5.21 | 5.30 | 5.30 | 1.92% | 4,400 |
| Sep 26, 2025 | 5.30 | 5.32 | 5.20 | 5.20 | 5.20 | -1.89% | 3,300 |
| Sep 25, 2025 | 5.35 | 5.37 | 5.28 | 5.30 | 5.30 | -2.39% | 1,800 |
| Sep 24, 2025 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 1.50% | 1,300 |
| Sep 23, 2025 | 5.48 | 5.50 | 5.35 | 5.35 | 5.35 | 0.19% | 1,400 |
| Sep 22, 2025 | 5.42 | 5.42 | 5.34 | 5.34 | 5.34 | -1.66% | 500 |
| Sep 19, 2025 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | -1.27% | 1,400 |
| Sep 18, 2025 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | - | 2,100 |
| Sep 17, 2025 | 5.51 | 5.51 | 5.49 | 5.50 | 5.50 | - | 1,000 |
| Sep 16, 2025 | 5.50 | 5.50 | 5.46 | 5.50 | 5.50 | - | 3,700 |
| Sep 15, 2025 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | -0.54% | 1,400 |
| Sep 12, 2025 | 5.64 | 5.65 | 5.48 | 5.53 | 5.53 | 1.84% | 48,100 |
| Sep 11, 2025 | 5.50 | 5.52 | 5.42 | 5.43 | 5.43 | -0.91% | 55,200 |
| Sep 10, 2025 | 5.59 | 5.59 | 5.48 | 5.48 | 5.48 | - | 1,200 |
| Sep 9, 2025 | 5.50 | 5.55 | 5.48 | 5.48 | 5.48 | -0.36% | 24,500 |
| Sep 8, 2025 | 5.59 | 5.60 | 5.50 | 5.50 | 5.50 | -1.61% | 4,800 |
| Sep 5, 2025 | 5.69 | 5.69 | 5.52 | 5.59 | 5.59 | -1.41% | 12,200 |
| Sep 4, 2025 | 5.66 | 5.70 | 5.60 | 5.67 | 5.67 | -0.70% | 10,600 |
| Sep 3, 2025 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | -0.17% | 6,200 |
| Sep 2, 2025 | 5.77 | 5.77 | 5.72 | 5.72 | 5.72 | 0.35% | 400 |
| Sep 1, 2025 | 5.76 | 5.76 | 5.69 | 5.70 | 5.70 | 0.88% | 4,000 |
| Aug 29, 2025 | 5.79 | 5.79 | 5.65 | 5.65 | 5.65 | -2.08% | 1,700 |
| Aug 28, 2025 | 5.78 | 5.78 | 5.71 | 5.77 | 5.77 | 0.35% | 9,400 |
| Aug 27, 2025 | 5.73 | 5.75 | 5.71 | 5.75 | 5.75 | 0.35% | 7,300 |
| Aug 26, 2025 | 5.73 | 5.78 | 5.72 | 5.73 | 5.73 | -1.04% | 8,000 |
| Aug 25, 2025 | 5.76 | 5.83 | 5.71 | 5.79 | 5.79 | -0.69% | 8,600 |
| Aug 22, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% | 200 |
| Aug 21, 2025 | 5.69 | 5.81 | 5.69 | 5.81 | 5.81 | 0.17% | 5,800 |
| Aug 20, 2025 | 5.81 | 5.87 | 5.71 | 5.80 | 5.80 | -0.17% | 9,800 |
| Aug 19, 2025 | 5.83 | 5.92 | 5.67 | 5.81 | 5.81 | -2.19% | 9,400 |
| Aug 18, 2025 | 6.05 | 6.05 | 5.91 | 5.94 | 5.94 | - | 1,200 |
| Aug 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | 7,000 |
| Aug 14, 2025 | 6.01 | 6.01 | 5.91 | 5.92 | 5.92 | -0.34% | 19,200 |
| Aug 13, 2025 | 6.00 | 6.03 | 5.90 | 5.94 | 5.94 | -1.66% | 12,900 |
| Aug 12, 2025 | 6.04 | 6.04 | 6.00 | 6.04 | 6.04 | 1.68% | 9,600 |
| Aug 11, 2025 | 5.99 | 6.00 | 5.92 | 5.94 | 5.94 | 0.51% | 8,800 |
| Aug 8, 2025 | 6.00 | 6.00 | 5.85 | 5.91 | 5.91 | 1.20% | 8,500 |
| Aug 7, 2025 | 5.74 | 6.10 | 5.74 | 5.84 | 5.84 | 1.92% | 12,300 |
| Aug 6, 2025 | 5.73 | 5.74 | 5.69 | 5.73 | 5.73 | - | 12,000 |
| Aug 5, 2025 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | - | 8,400 |
| Aug 4, 2025 | 5.68 | 5.73 | 5.68 | 5.73 | 5.73 | 0.53% | 7,900 |
| Aug 1, 2025 | 5.74 | 5.74 | 5.57 | 5.70 | 5.70 | 0.35% | 10,300 |
| Jul 31, 2025 | 5.83 | 5.84 | 5.50 | 5.68 | 5.68 | -0.35% | 15,300 |
| Jul 30, 2025 | 5.80 | 5.80 | 5.51 | 5.70 | 5.70 | -1.72% | 5,200 |
| Jul 29, 2025 | 5.82 | 5.84 | 5.79 | 5.80 | 5.80 | -2.52% | 8,600 |
| Jul 28, 2025 | 5.90 | 5.95 | 5.86 | 5.95 | 5.95 | -0.50% | 1,600 |
| Jul 25, 2025 | 6.00 | 6.00 | 5.93 | 5.98 | 5.98 | 0.17% | 9,500 |
| Jul 24, 2025 | 5.97 | 5.97 | 5.91 | 5.97 | 5.97 | -0.33% | 7,200 |
| Jul 23, 2025 | 6.05 | 6.05 | 5.90 | 5.99 | 5.99 | -0.17% | 6,700 |
| Jul 22, 2025 | 6.02 | 6.05 | 6.00 | 6.00 | 6.00 | -0.17% | 6,200 |
| Jul 21, 2025 | 6.02 | 6.04 | 6.01 | 6.01 | 6.01 | -0.33% | 12,600 |
| Jul 18, 2025 | 6.02 | 6.04 | 5.93 | 6.03 | 6.03 | - | 10,000 |